KissMeData/001780/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3720	-50	5	-1.33	1812480585	483167	115.62	3800	3805	3710	4900	2640	3770	3751.41	2.71	-137693	3843	3806	3778	3741	3713	3792	3727	463	1130	500	2780	5	1	92523632	3442	24.00	1.41	12	0.52	155.00	2638.00	5350	20230713	-30.47	2200	20220928	69.09	5350	-30.47	20230713	2440	52.46	20230103	5350	-30.47	20230713	2200	69.09	20220928	5.60	N	001780	500	462 억	2511335	N	N	4	N	N
3	20230831	150135	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	-40	5	-1.06	1512128630	402453	96.31	3800	3805	3720	4900	2640	3770	3757.28	2.71	-98883	3843	3806	3778	3741	3713	3792	3727	463	1130	500	2780	5	1	92523632	3451	24.06	1.41	12	0.43	155.00	2638.00	5350	20230713	-30.28	2200	20220928	69.55	5350	-30.28	20230713	2440	52.87	20230103	5350	-30.28	20230713	2200	69.55	20220928	5.60	N	001780	500	462 억	2511335	N	N	6	N	N
4	20230831	140139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3725	-45	5	-1.19	1319764290	350864	83.96	3800	3805	3720	4900	2640	3770	3761.47	2.71	-79002	3843	3806	3778	3741	3713	3792	3727	463	1130	500	2780	5	1	92523632	3447	24.03	1.41	12	0.38	155.00	2638.00	5350	20230713	-30.37	2200	20220928	69.32	5350	-30.37	20230713	2440	52.66	20230103	5350	-30.37	20230713	2200	69.32	20220928	5.60	N	001780	500	462 억	2511335	N	N	6	N	N
5	20230831	130137	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3745	-25	5	-0.66	1175467355	312273	74.73	3800	3805	3720	4900	2640	3770	3764.23	2.71	-67227	3843	3806	3778	3741	3713	3792	3727	463	1130	500	2780	5	1	92523632	3465	24.16	1.42	12	0.34	155.00	2638.00	5350	20230713	-30.00	2200	20220928	70.23	5350	-30.00	20230713	2440	53.48	20230103	5350	-30.00	20230713	2200	70.23	20220928	5.60	N	001780	500	462 억	2511335	N	N	6	N	N
6	20230831	120136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	-20	5	-0.53	944289770	250389	59.92	3800	3805	3740	4900	2640	3770	3771.29	2.71	-30173	3843	3806	3778	3741	3713	3792	3727	463	1130	500	2780	5	1	92523632	3470	24.19	1.42	12	0.27	155.00	2638.00	5350	20230713	-29.91	2200	20220928	70.45	5350	-29.91	20230713	2440	53.69	20230103	5350	-29.91	20230713	2200	70.45	20220928	5.60	N	001780	500	462 억	2511335	N	N	6	N	N
7	20230831	110152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	-5	5	-0.13	731237780	193636	46.34	3800	3805	3745	4900	2640	3770	3776.35	2.71	-182	3843	3806	3778	3741	3713	3792	3727	463	1130	500	2780	5	1	92523632	3484	24.29	1.43	12	0.21	155.00	2638.00	5350	20230713	-29.63	2200	20220928	71.14	5350	-29.63	20230713	2440	54.30	20230103	5350	-29.63	20230713	2200	71.14	20220928	5.60	N	001780	500	462 억	2511335	N	N	6	N	N
8	20230831	100146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	10	2	0.27	406936940	107996	25.84	3800	3805	3745	4900	2640	3770	3768.07	2.71	22695	3843	3806	3778	3741	3713	3792	3727	463	1130	500	2780	5	1	92523632	3497	24.39	1.43	12	0.12	155.00	2638.00	5350	20230713	-29.35	2200	20220928	71.82	5350	-29.35	20230713	2440	54.92	20230103	5350	-29.35	20230713	2200	71.82	20220928	5.60	N	001780	500	462 억	2511335	N	N	6	N	N
9	20230831	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3805	35	2	0.93	5197290	1367	0.33	3800	3805	3800	4900	2640	3770	3801.97	2.71	8	3843	3806	3778	3741	3713	3792	3727	463	1130	500	2780	5	1	92523632	3521	24.55	1.44	12	0.00	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	5.60	N	001780	500	462 억	2511335	N	N	6	N	N
10	20230830	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3770	40	2	1.07	1566799585	414835	85.90	3795	3815	3750	4845	2615	3730	3776.93	2.70	14786	3820	3775	3730	3685	3640	3797	3707	463	1115	500	2760	5	1	92523632	3488	24.32	1.43	12	0.45	155.00	2638.00	5350	20230713	-29.53	2200	20220928	71.36	5350	-29.53	20230713	2440	54.51	20230103	5350	-29.53	20230713	2200	71.36	20220928	5.74	N	001780	500	462 억	2496942	N	N	6	N	N
11	20230830	150133	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3755	25	2	0.67	1407723870	372638	77.16	3795	3815	3750	4845	2615	3730	3777.72	2.70	13769	3820	3775	3730	3685	3640	3797	3707	463	1115	500	2760	5	1	92523632	3474	24.23	1.42	12	0.40	155.00	2638.00	5350	20230713	-29.81	2200	20220928	70.68	5350	-29.81	20230713	2440	53.89	20230103	5350	-29.81	20230713	2200	70.68	20220928	5.74	N	001780	500	462 억	2496942	N	N	4	N	N
12	20230830	140138	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3760	30	2	0.80	1293691730	342325	70.88	3795	3815	3750	4845	2615	3730	3779.13	2.70	24484	3820	3775	3730	3685	3640	3797	3707	463	1115	500	2760	5	1	92523632	3479	24.26	1.43	12	0.37	155.00	2638.00	5350	20230713	-29.72	2200	20220928	70.91	5350	-29.72	20230713	2440	54.10	20230103	5350	-29.72	20230713	2200	70.91	20220928	5.74	N	001780	500	462 억	2496942	N	N	4	N	N
13	20230830	130135	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3775	45	2	1.21	1133250130	299718	62.06	3795	3815	3750	4845	2615	3730	3781.05	2.70	29993	3820	3775	3730	3685	3640	3797	3707	463	1115	500	2760	5	1	92523632	3493	24.35	1.43	12	0.32	155.00	2638.00	5350	20230713	-29.44	2200	20220928	71.59	5350	-29.44	20230713	2440	54.71	20230103	5350	-29.44	20230713	2200	71.59	20220928	5.74	N	001780	500	462 억	2496942	N	N	4	N	N
14	20230830	120139	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3760	30	2	0.80	1037580460	274271	56.79	3795	3815	3750	4845	2615	3730	3783.05	2.70	27689	3820	3775	3730	3685	3640	3797	3707	463	1115	500	2760	5	1	92523632	3479	24.26	1.43	12	0.30	155.00	2638.00	5350	20230713	-29.72	2200	20220928	70.91	5350	-29.72	20230713	2440	54.10	20230103	5350	-29.72	20230713	2200	70.91	20220928	5.74	N	001780	500	462 억	2496942	N	N	4	N	N
15	20230830	110148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	35	2	0.94	901678760	238218	49.33	3795	3815	3750	4845	2615	3730	3785.10	2.70	27795	3820	3775	3730	3685	3640	3797	3707	463	1115	500	2760	5	1	92523632	3484	24.29	1.43	12	0.26	155.00	2638.00	5350	20230713	-29.63	2200	20220928	71.14	5350	-29.63	20230713	2440	54.30	20230103	5350	-29.63	20230713	2200	71.14	20220928	5.74	N	001780	500	462 억	2496942	N	N	4	N	N
16	20230830	100144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	50	2	1.34	728727130	192243	39.81	3795	3815	3760	4845	2615	3730	3790.66	2.70	32527	3820	3775	3730	3685	3640	3797	3707	463	1115	500	2760	5	1	92523632	3497	24.39	1.43	12	0.21	155.00	2638.00	5350	20230713	-29.35	2200	20220928	71.82	5350	-29.35	20230713	2440	54.92	20230103	5350	-29.35	20230713	2200	71.82	20220928	5.74	N	001780	500	462 억	2496942	N	N	4	N	N
17	20230830	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	35	2	0.94	78295255	20653	4.28	3795	3800	3765	4845	2615	3730	3790.99	2.70	-11440	3820	3775	3730	3685	3640	3797	3707	463	1115	500	2760	5	1	92523632	3484	24.29	1.43	12	0.02	155.00	2638.00	5350	20230713	-29.63	2200	20220928	71.14	5350	-29.63	20230713	2440	54.30	20230103	5350	-29.63	20230713	2200	71.14	20220928	5.74	N	001780	500	462 억	2496942	N	N	4	N	N
18	20230829	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	30	2	0.81	1786356815	477520	90.45	3720	3775	3685	4810	2590	3700	3740.94	2.55	138938	3800	3750	3680	3630	3560	3775	3655	463	1110	500	2730	5	1	92523632	3451	24.06	1.41	12	0.52	155.00	2638.00	5350	20230713	-30.28	2200	20220928	69.55	5350	-30.28	20230713	2440	52.87	20230103	5350	-30.28	20230713	2200	69.55	20220928	5.79	N	001780	500	462 억	2358267	N	N	4	N	N
19	20230829	150135	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	30	2	0.81	1669327200	446179	84.52	3720	3775	3685	4810	2590	3700	3741.38	2.55	129984	3800	3750	3680	3630	3560	3775	3655	463	1110	500	2730	5	1	92523632	3451	24.06	1.41	12	0.48	155.00	2638.00	5350	20230713	-30.28	2200	20220928	69.55	5350	-30.28	20230713	2440	52.87	20230103	5350	-30.28	20230713	2200	69.55	20220928	5.79	N	001780	500	462 억	2358267	N	N	4	N	N
20	20230829	140137	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3740	40	2	1.08	1483673755	396503	75.11	3720	3775	3685	4810	2590	3700	3741.90	2.55	124470	3800	3750	3680	3630	3560	3775	3655	463	1110	500	2730	5	1	92523632	3460	24.13	1.42	12	0.43	155.00	2638.00	5350	20230713	-30.09	2200	20220928	70.00	5350	-30.09	20230713	2440	53.28	20230103	5350	-30.09	20230713	2200	70.00	20220928	5.79	N	001780	500	462 억	2358267	N	N	4	N	N
21	20230829	130135	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	65	2	1.76	1305994325	349116	66.13	3720	3775	3685	4810	2590	3700	3740.86	2.55	127270	3800	3750	3680	3630	3560	3775	3655	463	1110	500	2730	5	1	92523632	3484	24.29	1.43	12	0.38	155.00	2638.00	5350	20230713	-29.63	2200	20220928	71.14	5350	-29.63	20230713	2440	54.30	20230103	5350	-29.63	20230713	2200	71.14	20220928	5.79	N	001780	500	462 억	2358267	N	N	4	N	N
22	20230829	120136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	50	2	1.35	1188858750	317947	60.23	3720	3775	3685	4810	2590	3700	3739.17	2.55	118872	3800	3750	3680	3630	3560	3775	3655	463	1110	500	2730	5	1	92523632	3470	24.19	1.42	12	0.34	155.00	2638.00	5350	20230713	-29.91	2200	20220928	70.45	5350	-29.91	20230713	2440	53.69	20230103	5350	-29.91	20230713	2200	70.45	20220928	5.79	N	001780	500	462 억	2358267	N	N	4	N	N
23	20230829	110156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	50	2	1.35	1133518865	303185	57.43	3720	3775	3685	4810	2590	3700	3738.70	2.55	117130	3800	3750	3680	3630	3560	3775	3655	463	1110	500	2730	5	1	92523632	3470	24.19	1.42	12	0.33	155.00	2638.00	5350	20230713	-29.91	2200	20220928	70.45	5350	-29.91	20230713	2440	53.69	20230103	5350	-29.91	20230713	2200	70.45	20220928	5.79	N	001780	500	462 억	2358267	N	N	4	N	N
24	20230829	100147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3770	70	2	1.89	874726030	234204	44.36	3720	3775	3685	4810	2590	3700	3734.89	2.55	115143	3800	3750	3680	3630	3560	3775	3655	463	1110	500	2730	5	1	92523632	3488	24.32	1.43	12	0.25	155.00	2638.00	5350	20230713	-29.53	2200	20220928	71.36	5350	-29.53	20230713	2440	54.51	20230103	5350	-29.53	20230713	2200	71.36	20220928	5.79	N	001780	500	462 억	2358267	N	N	4	N	N
25	20230829	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3710	10	2	0.27	13640410	3667	0.69	3720	3725	3710	4810	2590	3700	3719.77	2.55	1614	3800	3750	3680	3630	3560	3775	3655	463	1110	500	2730	5	1	92523632	3433	23.94	1.41	12	0.00	155.00	2638.00	5350	20230713	-30.65	2200	20220928	68.64	5350	-30.65	20230713	2440	52.05	20230103	5350	-30.65	20230713	2200	68.64	20220928	5.79	N	001780	500	462 억	2358267	N	N	4	N	N
26	20230828	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3700	80	2	2.21	1939639445	526198	66.93	3630	3730	3610	4705	2535	3620	3686.14	2.23	290774	3776	3697	3651	3572	3526	3675	3550	463	1085	500	2670	5	1	92523632	3423	23.87	1.40	12	0.57	155.00	2638.00	5350	20230713	-30.84	2200	20220928	68.18	5350	-30.84	20230713	2440	51.64	20230103	5350	-30.84	20230713	2200	68.18	20220928	5.68	N	001780	500	462 억	2059625	N	N	4	N	N
27	20230828	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3695	75	2	2.07	1851750450	502440	63.91	3630	3730	3610	4705	2535	3620	3685.52	2.23	285915	3776	3697	3651	3572	3526	3675	3550	463	1085	500	2670	5	1	92523632	3419	23.84	1.40	12	0.54	155.00	2638.00	5350	20230713	-30.93	2200	20220928	67.95	5350	-30.93	20230713	2440	51.43	20230103	5350	-30.93	20230713	2200	67.95	20220928	5.68	N	001780	500	462 억	2059625	N	N	5	N	N
28	20230828	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3700	80	2	2.21	1775730630	481840	61.29	3630	3730	3610	4705	2535	3620	3685.31	2.23	276996	3776	3697	3651	3572	3526	3675	3550	463	1085	500	2670	5	1	92523632	3423	23.87	1.40	12	0.52	155.00	2638.00	5350	20230713	-30.84	2200	20220928	68.18	5350	-30.84	20230713	2440	51.64	20230103	5350	-30.84	20230713	2200	68.18	20220928	5.68	N	001780	500	462 억	2059625	N	N	5	N	N
29	20230828	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3695	75	2	2.07	1640119970	445116	56.62	3630	3730	3610	4705	2535	3620	3684.70	2.23	268790	3776	3697	3651	3572	3526	3675	3550	463	1085	500	2670	5	1	92523632	3419	23.84	1.40	12	0.48	155.00	2638.00	5350	20230713	-30.93	2200	20220928	67.95	5350	-30.93	20230713	2440	51.43	20230103	5350	-30.93	20230713	2200	67.95	20220928	5.68	N	001780	500	462 억	2059625	N	N	5	N	N
30	20230828	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3690	70	2	1.93	1537499690	417305	53.08	3630	3730	3610	4705	2535	3620	3684.36	2.23	253684	3776	3697	3651	3572	3526	3675	3550	463	1085	500	2670	5	1	92523632	3414	23.81	1.40	12	0.45	155.00	2638.00	5350	20230713	-31.03	2200	20220928	67.73	5350	-31.03	20230713	2440	51.23	20230103	5350	-31.03	20230713	2200	67.73	20220928	5.68	N	001780	500	462 억	2059625	N	N	5	N	N
31	20230828	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3685	65	2	1.80	1321620050	358763	45.63	3630	3730	3610	4705	2535	3620	3683.83	2.23	208891	3776	3697	3651	3572	3526	3675	3550	463	1085	500	2670	5	1	92523632	3409	23.77	1.40	12	0.39	155.00	2638.00	5350	20230713	-31.12	2200	20220928	67.50	5350	-31.12	20230713	2440	51.02	20230103	5350	-31.12	20230713	2200	67.50	20220928	5.68	N	001780	500	462 억	2059625	N	N	5	N	N
32	20230828	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3685	65	2	1.80	1009540960	274079	34.86	3630	3730	3610	4705	2535	3620	3683.40	2.23	161055	3776	3697	3651	3572	3526	3675	3550	463	1085	500	2670	5	1	92523632	3409	23.77	1.40	12	0.30	155.00	2638.00	5350	20230713	-31.12	2200	20220928	67.50	5350	-31.12	20230713	2440	51.02	20230103	5350	-31.12	20230713	2200	67.50	20220928	5.68	N	001780	500	462 억	2059625	N	N	5	N	N
33	20230828	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3670	50	2	1.38	30581015	8373	1.07	3630	3720	3630	4705	2535	3620	3652.38	2.23	-28	3776	3697	3651	3572	3526	3675	3550	463	1085	500	2670	5	1	92523632	3396	23.68	1.39	12	0.01	155.00	2638.00	5350	20230713	-31.40	2200	20220928	66.82	5350	-31.40	20230713	2440	50.41	20230103	5350	-31.40	20230713	2200	66.82	20220928	5.68	N	001780	500	462 억	2059625	N	N	5	N	N
34	20230825	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3620	-115	5	-3.08	2816133500	770167	81.17	3690	3730	3605	4855	2615	3735	3656.54	2.45	-208486	3945	3840	3785	3680	3625	3812	3652	463	1120	500	2760	5	1	92523632	3349	23.35	1.37	12	0.83	155.00	2638.00	5350	20230713	-32.34	2200	20220928	64.55	5350	-32.34	20230713	2440	48.36	20230103	5350	-32.34	20230713	2200	64.55	20220928	5.64	N	001780	500	462 억	2268712	N	N	5	N	N
35	20230825	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3620	-115	5	-3.08	2565569510	700988	73.88	3690	3730	3605	4855	2615	3735	3659.93	2.45	-209149	3945	3840	3785	3680	3625	3812	3652	463	1120	500	2760	5	1	92523632	3349	23.35	1.37	12	0.76	155.00	2638.00	5350	20230713	-32.34	2200	20220928	64.55	5350	-32.34	20230713	2440	48.36	20230103	5350	-32.34	20230713	2200	64.55	20220928	5.64	N	001780	500	462 억	2268712	N	N	14	N	N
36	20230825	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3645	-90	5	-2.41	1874058485	510031	53.76	3690	3730	3635	4855	2615	3735	3674.40	2.45	-161117	3945	3840	3785	3680	3625	3812	3652	463	1120	500	2760	5	1	92523632	3372	23.52	1.38	12	0.55	155.00	2638.00	5350	20230713	-31.87	2200	20220928	65.68	5350	-31.87	20230713	2440	49.39	20230103	5350	-31.87	20230713	2200	65.68	20220928	5.64	N	001780	500	462 억	2268712	N	N	14	N	N
37	20230825	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3655	-80	5	-2.14	1430219075	388375	40.93	3690	3730	3655	4855	2615	3735	3682.57	2.45	-134142	3945	3840	3785	3680	3625	3812	3652	463	1120	500	2760	5	1	92523632	3382	23.58	1.39	12	0.42	155.00	2638.00	5350	20230713	-31.68	2200	20220928	66.14	5350	-31.68	20230713	2440	49.80	20230103	5350	-31.68	20230713	2200	66.14	20220928	5.64	N	001780	500	462 억	2268712	N	N	14	N	N
38	20230825	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3690	-45	5	-1.20	993037135	269232	28.38	3690	3730	3665	4855	2615	3735	3688.40	2.45	-50392	3945	3840	3785	3680	3625	3812	3652	463	1120	500	2760	5	1	92523632	3414	23.81	1.40	12	0.29	155.00	2638.00	5350	20230713	-31.03	2200	20220928	67.73	5350	-31.03	20230713	2440	51.23	20230103	5350	-31.03	20230713	2200	67.73	20220928	5.64	N	001780	500	462 억	2268712	N	N	14	N	N
39	20230825	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3705	-30	5	-0.80	833228035	225915	23.81	3690	3730	3665	4855	2615	3735	3688.23	2.45	-28799	3945	3840	3785	3680	3625	3812	3652	463	1120	500	2760	5	1	92523632	3428	23.90	1.40	12	0.24	155.00	2638.00	5350	20230713	-30.75	2200	20220928	68.41	5350	-30.75	20230713	2440	51.84	20230103	5350	-30.75	20230713	2200	68.41	20220928	5.64	N	001780	500	462 억	2268712	N	N	14	N	N
40	20230825	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3705	-30	5	-0.80	399301960	108013	11.38	3690	3730	3670	4855	2615	3735	3696.79	2.45	678	3945	3840	3785	3680	3625	3812	3652	463	1120	500	2760	5	1	92523632	3428	23.90	1.40	12	0.12	155.00	2638.00	5350	20230713	-30.75	2200	20220928	68.41	5350	-30.75	20230713	2440	51.84	20230103	5350	-30.75	20230713	2200	68.41	20220928	5.64	N	001780	500	462 억	2268712	N	N	14	N	N
41	20230825	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3690	-45	5	-1.20	79273385	21500	2.27	3690	3695	3670	4855	2615	3735	3687.08	2.45	-3749	3945	3840	3785	3680	3625	3812	3652	463	1120	500	2760	5	1	92523632	3414	23.81	1.40	12	0.02	155.00	2638.00	5350	20230713	-31.03	2200	20220928	67.73	5350	-31.03	20230713	2440	51.23	20230103	5350	-31.03	20230713	2200	67.73	20220928	5.64	N	001780	500	462 억	2268712	N	N	14	N	N
42	20230824	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3735	-15	5	-0.40	3574982975	940866	211.53	3750	3890	3730	4875	2625	3750	3799.69	2.56	-99147	3896	3822	3776	3702	3656	3800	3680	463	1125	500	2770	5	1	92523632	3456	24.10	1.42	12	1.02	155.00	2638.00	5350	20230713	-30.19	2200	20220928	69.77	5350	-30.19	20230713	2440	53.07	20230103	5350	-30.19	20230713	2200	69.77	20220928	5.70	N	001780	500	462 억	2369837	N	N	14	N	N
43	20230824	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3760	10	2	0.27	3260610280	856915	192.66	3750	3890	3730	4875	2625	3750	3805.06	2.56	-92594	3896	3822	3776	3702	3656	3800	3680	463	1125	500	2770	5	1	92523632	3479	24.26	1.43	12	0.93	155.00	2638.00	5350	20230713	-29.72	2200	20220928	70.91	5350	-29.72	20230713	2440	54.10	20230103	5350	-29.72	20230713	2200	70.91	20220928	5.70	N	001780	500	462 억	2369837	N	N	16	N	N
44	20230824	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3800	50	2	1.33	2684246545	704397	158.37	3750	3890	3730	4875	2625	3750	3810.70	2.56	-53438	3896	3822	3776	3702	3656	3800	3680	463	1125	500	2770	5	1	92523632	3516	24.52	1.44	12	0.76	155.00	2638.00	5350	20230713	-28.97	2200	20220928	72.73	5350	-28.97	20230713	2440	55.74	20230103	5350	-28.97	20230713	2200	72.73	20220928	5.70	N	001780	500	462 억	2369837	N	N	16	N	N
45	20230824	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3775	25	2	0.67	1014801070	269254	60.54	3750	3810	3730	4875	2625	3750	3768.94	2.56	63555	3896	3822	3776	3702	3656	3800	3680	463	1125	500	2770	5	1	92523632	3493	24.35	1.43	12	0.29	155.00	2638.00	5350	20230713	-29.44	2200	20220928	71.59	5350	-29.44	20230713	2440	54.71	20230103	5350	-29.44	20230713	2200	71.59	20220928	5.70	N	001780	500	462 억	2369837	N	N	16	N	N
46	20230824	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3805	55	2	1.47	870360205	231093	51.96	3750	3810	3730	4875	2625	3750	3766.28	2.56	51929	3896	3822	3776	3702	3656	3800	3680	463	1125	500	2770	5	1	92523632	3521	24.55	1.44	12	0.25	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	5.70	N	001780	500	462 억	2369837	N	N	16	N	N
47	20230824	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3790	40	2	1.07	707416055	188131	42.30	3750	3800	3730	4875	2625	3750	3760.23	2.56	35179	3896	3822	3776	3702	3656	3800	3680	463	1125	500	2770	5	1	92523632	3507	24.45	1.44	12	0.20	155.00	2638.00	5350	20230713	-29.16	2200	20220928	72.27	5350	-29.16	20230713	2440	55.33	20230103	5350	-29.16	20230713	2200	72.27	20220928	5.70	N	001780	500	462 억	2369837	N	N	16	N	N
48	20230824	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3755	5	2	0.13	444638020	118532	26.65	3750	3785	3730	4875	2625	3750	3751.21	2.56	23243	3896	3822	3776	3702	3656	3800	3680	463	1125	500	2770	5	1	92523632	3474	24.23	1.42	12	0.13	155.00	2638.00	5350	20230713	-29.81	2200	20220928	70.68	5350	-29.81	20230713	2440	53.89	20230103	5350	-29.81	20230713	2200	70.68	20220928	5.70	N	001780	500	462 억	2369837	N	N	16	N	N
49	20230824	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	0	3	0.00	9776950	2607	0.59	3750	3785	3750	4875	2625	3750	3750.27	2.56	-113	3896	3822	3776	3702	3656	3800	3680	463	1125	500	2770	5	1	92523632	3470	24.19	1.42	12	0.00	155.00	2638.00	5350	20230713	-29.91	2200	20220928	70.45	5350	-29.91	20230713	2440	53.69	20230103	5350	-29.91	20230713	2200	70.45	20220928	5.70	N	001780	500	462 억	2369837	N	N	16	N	N
50	20230823	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	-60	5	-1.57	1664854335	440304	67.79	3810	3850	3730	4950	2670	3810	3781.22	2.65	-83263	3943	3876	3773	3706	3603	3910	3740	463	1140	500	2810	5	1	92523632	3470	24.19	1.42	12	0.48	155.00	2638.00	5350	20230713	-29.91	2200	20220928	70.45	5350	-29.91	20230713	2440	53.69	20230103	5350	-29.91	20230713	2200	70.45	20220928	5.76	N	001780	500	462 억	2453978	N	N	16	N	N
51	20230823	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3755	-55	5	-1.44	1503881860	397349	61.18	3810	3850	3730	4950	2670	3810	3784.79	2.65	-79677	3943	3876	3773	3706	3603	3910	3740	463	1140	500	2810	5	1	92523632	3474	24.23	1.42	12	0.43	155.00	2638.00	5350	20230713	-29.81	2200	20220928	70.68	5350	-29.81	20230713	2440	53.89	20230103	5350	-29.81	20230713	2200	70.68	20220928	5.76	N	001780	500	462 억	2453978	N	N	22	N	N
52	20230823	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3770	-40	5	-1.05	1295370660	341960	52.65	3810	3850	3730	4950	2670	3810	3788.08	2.65	-63078	3943	3876	3773	3706	3603	3910	3740	463	1140	500	2810	5	1	92523632	3488	24.32	1.43	12	0.37	155.00	2638.00	5350	20230713	-29.53	2200	20220928	71.36	5350	-29.53	20230713	2440	54.51	20230103	5350	-29.53	20230713	2200	71.36	20220928	5.76	N	001780	500	462 억	2453978	N	N	22	N	N
53	20230823	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3775	-35	5	-0.92	852264395	223973	34.48	3810	3850	3760	4950	2670	3810	3805.21	2.65	-19912	3943	3876	3773	3706	3603	3910	3740	463	1140	500	2810	5	1	92523632	3493	24.35	1.43	12	0.24	155.00	2638.00	5350	20230713	-29.44	2200	20220928	71.59	5350	-29.44	20230713	2440	54.71	20230103	5350	-29.44	20230713	2200	71.59	20220928	5.76	N	001780	500	462 억	2453978	N	N	22	N	N
54	20230823	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	-30	5	-0.79	742808265	195000	30.02	3810	3850	3760	4950	2670	3810	3809.27	2.65	-19149	3943	3876	3773	3706	3603	3910	3740	463	1140	500	2810	5	1	92523632	3497	24.39	1.43	12	0.21	155.00	2638.00	5350	20230713	-29.35	2200	20220928	71.82	5350	-29.35	20230713	2440	54.92	20230103	5350	-29.35	20230713	2200	71.82	20220928	5.76	N	001780	500	462 억	2453978	N	N	22	N	N
55	20230823	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3805	-5	5	-0.13	607936230	159482	24.55	3810	3850	3760	4950	2670	3810	3811.94	2.65	-17596	3943	3876	3773	3706	3603	3910	3740	463	1140	500	2810	5	1	92523632	3521	24.55	1.44	12	0.17	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	5.76	N	001780	500	462 억	2453978	N	N	22	N	N
56	20230823	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3825	15	2	0.39	331257185	87073	13.41	3810	3850	3760	4950	2670	3810	3804.36	2.65	-31116	3943	3876	3773	3706	3603	3910	3740	463	1140	500	2810	5	1	92523632	3539	24.68	1.45	12	0.09	155.00	2638.00	5350	20230713	-28.50	2200	20220928	73.86	5350	-28.50	20230713	2440	56.76	20230103	5350	-28.50	20230713	2200	73.86	20220928	5.76	N	001780	500	462 억	2453978	N	N	22	N	N
57	20230823	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3785	-25	5	-0.66	32412190	8525	1.31	3810	3815	3760	4950	2670	3810	3802.02	2.65	-5610	3943	3876	3773	3706	3603	3910	3740	463	1140	500	2810	5	1	92523632	3502	24.42	1.43	12	0.01	155.00	2638.00	5350	20230713	-29.25	2200	20220928	72.05	5350	-29.25	20230713	2440	55.12	20230103	5350	-29.25	20230713	2200	72.05	20220928	5.76	N	001780	500	462 억	2453978	N	N	22	N	N
58	20230822	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3810	50	2	1.33	2437742635	645211	125.86	3780	3840	3670	4885	2635	3760	3778.12	2.65	-4437	3906	3832	3756	3682	3606	3870	3720	463	1125	500	2780	5	1	92523632	3525	24.58	1.44	12	0.70	155.00	2638.00	5350	20230713	-28.79	2200	20220928	73.18	5350	-28.79	20230713	2440	56.15	20230103	5350	-28.79	20230713	2200	73.18	20220928	5.88	N	001780	500	462 억	2450794	N	N	22	N	N
59	20230822	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3805	45	2	1.20	2253588065	596827	116.42	3780	3840	3670	4885	2635	3760	3775.95	2.65	-4912	3906	3832	3756	3682	3606	3870	3720	463	1125	500	2780	5	1	92523632	3521	24.55	1.44	12	0.65	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	5.88	N	001780	500	462 억	2450794	N	N	37	N	N
60	20230822	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3805	45	2	1.20	1945600580	515925	100.64	3780	3840	3670	4885	2635	3760	3771.09	2.65	-21785	3906	3832	3756	3682	3606	3870	3720	463	1125	500	2780	5	1	92523632	3521	24.55	1.44	12	0.56	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	5.88	N	001780	500	462 억	2450794	N	N	37	N	N
61	20230822	130122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3805	45	2	1.20	1720965545	456677	89.08	3780	3840	3670	4885	2635	3760	3768.45	2.65	-26941	3906	3832	3756	3682	3606	3870	3720	463	1125	500	2780	5	1	92523632	3521	24.55	1.44	12	0.49	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	5.88	N	001780	500	462 억	2450794	N	N	37	N	N
62	20230822	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3830	70	2	1.86	1564828005	415728	81.09	3780	3840	3670	4885	2635	3760	3764.07	2.65	-24979	3906	3832	3756	3682	3606	3870	3720	463	1125	500	2780	5	1	92523632	3544	24.71	1.45	12	0.45	155.00	2638.00	5350	20230713	-28.41	2200	20220928	74.09	5350	-28.41	20230713	2440	56.97	20230103	5350	-28.41	20230713	2200	74.09	20220928	5.88	N	001780	500	462 억	2450794	N	N	37	N	N
63	20230822	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3805	45	2	1.20	1234405730	329353	64.25	3780	3830	3670	4885	2635	3760	3747.97	2.65	-50851	3906	3832	3756	3682	3606	3870	3720	463	1125	500	2780	5	1	92523632	3521	24.55	1.44	12	0.36	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	5.88	N	001780	500	462 억	2450794	N	N	37	N	N
64	20230822	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3725	-35	5	-0.93	804513975	215904	42.12	3780	3825	3670	4885	2635	3760	3726.26	2.65	-71762	3906	3832	3756	3682	3606	3870	3720	463	1125	500	2780	5	1	92523632	3447	24.03	1.41	12	0.23	155.00	2638.00	5350	20230713	-30.37	2200	20220928	69.32	5350	-30.37	20230713	2440	52.66	20230103	5350	-30.37	20230713	2200	69.32	20220928	5.88	N	001780	500	462 억	2450794	N	N	37	N	N
65	20230822	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3800	40	2	1.06	29244275	7679	1.50	3780	3825	3780	4885	2635	3760	3808.36	2.65	-1098	3906	3832	3756	3682	3606	3870	3720	463	1125	500	2780	5	1	92523632	3516	24.52	1.44	12	0.01	155.00	2638.00	5350	20230713	-28.97	2200	20220928	72.73	5350	-28.97	20230713	2440	55.74	20230103	5350	-28.97	20230713	2200	72.73	20220928	5.88	N	001780	500	462 억	2450794	N	N	37	N	N
66	20230821	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3760	35	2	0.94	1918275785	509125	77.04	3700	3830	3680	4840	2610	3725	3767.82	2.64	11895	3831	3777	3706	3652	3581	3787	3662	463	1115	500	2750	5	1	92523632	3479	24.26	1.43	12	0.55	155.00	2638.00	5350	20230713	-29.72	2200	20220928	70.91	5350	-29.72	20230713	2440	54.10	20230103	5350	-29.72	20230713	2200	70.91	20220928	6.15	N	001780	500	462 억	2438455	N	N	37	N	N
67	20230821	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3755	30	2	0.81	1843289795	489176	74.02	3700	3830	3680	4840	2610	3725	3768.15	2.64	9321	3831	3777	3706	3652	3581	3787	3662	463	1115	500	2750	5	1	92523632	3474	24.23	1.42	12	0.53	155.00	2638.00	5350	20230713	-29.81	2200	20220928	70.68	5350	-29.81	20230713	2440	53.89	20230103	5350	-29.81	20230713	2200	70.68	20220928	6.15	N	001780	500	462 억	2438455	N	N	47	N	N
68	20230821	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	40	2	1.07	1693504045	449364	68.00	3700	3830	3680	4840	2610	3725	3768.67	2.64	12869	3831	3777	3706	3652	3581	3787	3662	463	1115	500	2750	5	1	92523632	3484	24.29	1.43	12	0.49	155.00	2638.00	5350	20230713	-29.63	2200	20220928	71.14	5350	-29.63	20230713	2440	54.30	20230103	5350	-29.63	20230713	2200	71.14	20220928	6.15	N	001780	500	462 억	2438455	N	N	47	N	N
69	20230821	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3770	45	2	1.21	1599060000	424335	64.21	3700	3830	3680	4840	2610	3725	3768.39	2.64	15285	3831	3777	3706	3652	3581	3787	3662	463	1115	500	2750	5	1	92523632	3488	24.32	1.43	12	0.46	155.00	2638.00	5350	20230713	-29.53	2200	20220928	71.36	5350	-29.53	20230713	2440	54.51	20230103	5350	-29.53	20230713	2200	71.36	20220928	6.15	N	001780	500	462 억	2438455	N	N	47	N	N
70	20230821	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3770	45	2	1.21	1485074110	394109	59.64	3700	3830	3680	4840	2610	3725	3768.18	2.64	11915	3831	3777	3706	3652	3581	3787	3662	463	1115	500	2750	5	1	92523632	3488	24.32	1.43	12	0.43	155.00	2638.00	5350	20230713	-29.53	2200	20220928	71.36	5350	-29.53	20230713	2440	54.51	20230103	5350	-29.53	20230713	2200	71.36	20220928	6.15	N	001780	500	462 억	2438455	N	N	47	N	N
71	20230821	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3810	85	2	2.28	1301399080	345607	52.30	3700	3830	3680	4840	2610	3725	3765.55	2.64	29956	3831	3777	3706	3652	3581	3787	3662	463	1115	500	2750	5	1	92523632	3525	24.58	1.44	12	0.37	155.00	2638.00	5350	20230713	-28.79	2200	20220928	73.18	5350	-28.79	20230713	2440	56.15	20230103	5350	-28.79	20230713	2200	73.18	20220928	6.15	N	001780	500	462 억	2438455	N	N	47	N	N
72	20230821	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	40	2	1.07	616061565	165364	25.02	3700	3785	3680	4840	2610	3725	3725.49	2.64	-8476	3831	3777	3706	3652	3581	3787	3662	463	1115	500	2750	5	1	92523632	3484	24.29	1.43	12	0.18	155.00	2638.00	5350	20230713	-29.63	2200	20220928	71.14	5350	-29.63	20230713	2440	54.30	20230103	5350	-29.63	20230713	2200	71.14	20220928	6.15	N	001780	500	462 억	2438455	N	N	47	N	N
73	20230821	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3700	-25	5	-0.67	31476815	8506	1.29	3700	3720	3700	4840	2610	3725	3700.54	2.64	-1796	3831	3777	3706	3652	3581	3787	3662	463	1115	500	2750	5	1	92523632	3423	23.87	1.40	12	0.01	155.00	2638.00	5350	20230713	-30.84	2200	20220928	68.18	5350	-30.84	20230713	2440	51.64	20230103	5350	-30.84	20230713	2200	68.18	20220928	6.15	N	001780	500	462 억	2438455	N	N	47	N	N
74	20230818	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3725	-55	5	-1.46	2421733195	655616	61.12	3725	3760	3635	4910	2650	3780	3693.77	2.60	44914	3896	3837	3721	3662	3546	3867	3692	463	1130	500	2790	5	1	92523632	3447	24.03	1.41	12	0.71	155.00	2638.00	5350	20230713	-30.37	2200	20220928	69.32	5350	-30.37	20230713	2440	52.66	20230103	5350	-30.37	20230713	2200	69.32	20220928	6.15	N	001780	500	462 억	2401067	N	N	47	N	N
75	20230818	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3690	-90	5	-2.38	2169128060	587496	54.77	3725	3760	3635	4910	2650	3780	3692.15	2.60	12962	3896	3837	3721	3662	3546	3867	3692	463	1130	500	2790	5	1	92523632	3414	23.81	1.40	12	0.63	155.00	2638.00	5350	20230713	-31.03	2200	20220928	67.73	5350	-31.03	20230713	2440	51.23	20230103	5350	-31.03	20230713	2200	67.73	20220928	6.15	N	001780	500	462 억	2401067	N	N	110	N	N
76	20230818	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3715	-65	5	-1.72	1785240425	483564	45.08	3725	3760	3635	4910	2650	3780	3691.83	2.60	-15301	3896	3837	3721	3662	3546	3867	3692	463	1130	500	2790	5	1	92523632	3437	23.97	1.41	12	0.52	155.00	2638.00	5350	20230713	-30.56	2200	20220928	68.86	5350	-30.56	20230713	2440	52.25	20230103	5350	-30.56	20230713	2200	68.86	20220928	6.15	N	001780	500	462 억	2401067	N	N	110	N	N
77	20230818	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3720	-60	5	-1.59	1641991370	445072	41.49	3725	3760	3635	4910	2650	3780	3689.27	2.60	-21381	3896	3837	3721	3662	3546	3867	3692	463	1130	500	2790	5	1	92523632	3442	24.00	1.41	12	0.48	155.00	2638.00	5350	20230713	-30.47	2200	20220928	69.09	5350	-30.47	20230713	2440	52.46	20230103	5350	-30.47	20230713	2200	69.09	20220928	6.15	N	001780	500	462 억	2401067	N	N	110	N	N
78	20230818	120129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3725	-55	5	-1.46	1444838555	392353	36.58	3725	3755	3635	4910	2650	3780	3682.49	2.60	-38806	3896	3837	3721	3662	3546	3867	3692	463	1130	500	2790	5	1	92523632	3447	24.03	1.41	12	0.42	155.00	2638.00	5350	20230713	-30.37	2200	20220928	69.32	5350	-30.37	20230713	2440	52.66	20230103	5350	-30.37	20230713	2200	69.32	20220928	6.15	N	001780	500	462 억	2401067	N	N	110	N	N
79	20230818	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3720	-60	5	-1.59	1214956690	330889	30.85	3725	3730	3635	4910	2650	3780	3671.79	2.60	-63205	3896	3837	3721	3662	3546	3867	3692	463	1130	500	2790	5	1	92523632	3442	24.00	1.41	12	0.36	155.00	2638.00	5350	20230713	-30.47	2200	20220928	69.09	5350	-30.47	20230713	2440	52.46	20230103	5350	-30.47	20230713	2200	69.09	20220928	6.15	N	001780	500	462 억	2401067	N	N	110	N	N
80	20230818	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3650	-130	5	-3.44	901791130	245577	22.89	3725	3730	3635	4910	2650	3780	3672.12	2.60	-63591	3896	3837	3721	3662	3546	3867	3692	463	1130	500	2790	5	1	92523632	3377	23.55	1.38	12	0.27	155.00	2638.00	5350	20230713	-31.78	2200	20220928	65.91	5350	-31.78	20230713	2440	49.59	20230103	5350	-31.78	20230713	2200	65.91	20220928	6.15	N	001780	500	462 억	2401067	N	N	110	N	N
81	20230818	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3705	-75	5	-1.98	37002120	9939	0.93	3725	3730	3705	4910	2650	3780	3722.76	2.60	-3144	3896	3837	3721	3662	3546	3867	3692	463	1130	500	2790	5	1	92523632	3428	23.90	1.40	12	0.01	155.00	2638.00	5350	20230713	-30.75	2200	20220928	68.41	5350	-30.75	20230713	2440	51.84	20230103	5350	-30.75	20230713	2200	68.41	20220928	6.15	N	001780	500	462 억	2401067	N	N	110	N	N
82	20230817	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	-5	5	-0.13	3937430420	1066949	65.38	3735	3780	3605	4920	2650	3785	3689.96	2.45	126235	4111	3947	3866	3702	3621	3907	3662	463	1135	500	2800	5	1	92523632	3497	24.39	1.43	12	1.15	155.00	2638.00	5350	20230713	-29.35	2200	20220928	71.82	5350	-29.35	20230713	2440	54.92	20230103	5350	-29.35	20230713	2200	71.82	20220928	6.10	N	001780	500	462 억	2262424	N	N	110	N	N
83	20230817	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3760	-25	5	-0.66	3658018905	992806	60.84	3735	3770	3605	4920	2650	3785	3684.52	2.45	125904	4111	3947	3866	3702	3621	3907	3662	463	1135	500	2800	5	1	92523632	3479	24.26	1.43	12	1.07	155.00	2638.00	5350	20230713	-29.72	2200	20220928	70.91	5350	-29.72	20230713	2440	54.10	20230103	5350	-29.72	20230713	2200	70.91	20220928	6.10	N	001780	500	462 억	2262424	N	N	8	N	N
84	20230817	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3705	-80	5	-2.11	3285176555	892770	54.71	3735	3770	3605	4920	2650	3785	3679.76	2.45	96985	4111	3947	3866	3702	3621	3907	3662	463	1135	500	2800	5	1	92523632	3428	23.90	1.40	12	0.96	155.00	2638.00	5350	20230713	-30.75	2200	20220928	68.41	5350	-30.75	20230713	2440	51.84	20230103	5350	-30.75	20230713	2200	68.41	20220928	6.10	N	001780	500	462 억	2262424	N	N	8	N	N
85	20230817	130122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3695	-90	5	-2.38	2756426130	749713	45.94	3735	3770	3605	4920	2650	3785	3676.64	2.45	46683	4111	3947	3866	3702	3621	3907	3662	463	1135	500	2800	5	1	92523632	3419	23.84	1.40	12	0.81	155.00	2638.00	5350	20230713	-30.93	2200	20220928	67.95	5350	-30.93	20230713	2440	51.43	20230103	5350	-30.93	20230713	2200	67.95	20220928	6.10	N	001780	500	462 억	2262424	N	N	8	N	N
86	20230817	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3700	-85	5	-2.25	2535570190	689965	42.28	3735	3770	3605	4920	2650	3785	3674.92	2.45	47754	4111	3947	3866	3702	3621	3907	3662	463	1135	500	2800	5	1	92523632	3423	23.87	1.40	12	0.75	155.00	2638.00	5350	20230713	-30.84	2200	20220928	68.18	5350	-30.84	20230713	2440	51.64	20230103	5350	-30.84	20230713	2200	68.18	20220928	6.10	N	001780	500	462 억	2262424	N	N	8	N	N
87	20230817	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3680	-105	5	-2.77	2401813735	653583	40.05	3735	3770	3605	4920	2650	3785	3674.84	2.45	46619	4111	3947	3866	3702	3621	3907	3662	463	1135	500	2800	5	1	92523632	3405	23.74	1.39	12	0.71	155.00	2638.00	5350	20230713	-31.21	2200	20220928	67.27	5350	-31.21	20230713	2440	50.82	20230103	5350	-31.21	20230713	2200	67.27	20220928	6.10	N	001780	500	462 억	2262424	N	N	8	N	N
88	20230817	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3690	-95	5	-2.51	1229454070	332620	20.38	3735	3770	3650	4920	2650	3785	3696.27	2.45	399	4111	3947	3866	3702	3621	3907	3662	463	1135	500	2800	5	1	92523632	3414	23.81	1.40	12	0.36	155.00	2638.00	5350	20230713	-31.03	2200	20220928	67.73	5350	-31.03	20230713	2440	51.23	20230103	5350	-31.03	20230713	2200	67.73	20220928	6.10	N	001780	500	462 억	2262424	N	N	8	N	N
89	20230817	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3750	-35	5	-0.92	128039025	34298	2.10	3735	3755	3715	4920	2650	3785	3733.12	2.45	15309	4111	3947	3866	3702	3621	3907	3662	463	1135	500	2800	5	1	92523632	3470	24.19	1.42	12	0.04	155.00	2638.00	5350	20230713	-29.91	2200	20220928	70.45	5350	-29.91	20230713	2440	53.69	20230103	5350	-29.91	20230713	2200	70.45	20220928	6.10	N	001780	500	462 억	2262424	N	N	8	N	N
90	20230816	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3785	-285	5	-7.00	6205634165	1608545	107.22	4030	4030	3785	5290	2850	4070	3857.96	2.31	141872	4250	4160	4080	3990	3910	4120	3950	463	1220	500	3010	5	1	92523632	3502	24.42	1.43	12	1.74	155.00	2638.00	5350	20230713	-29.25	2200	20220928	72.05	5350	-29.25	20230713	2440	55.12	20230103	5350	-29.25	20230713	2200	72.05	20220928	6.20	N	001780	500	462 억	2136003	N	N	8	N	N
91	20230816	150122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3805	-265	5	-6.51	5827956460	1509047	100.59	4030	4030	3795	5290	2850	4070	3862.00	2.31	126720	4250	4160	4080	3990	3910	4120	3950	463	1220	500	3010	5	1	92523632	3521	24.55	1.44	12	1.63	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	6.20	N	001780	500	462 억	2136003	N	N	15	N	N
92	20230816	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3830	-240	5	-5.90	5003585705	1292799	86.17	4030	4030	3810	5290	2850	4070	3870.34	2.31	94654	4250	4160	4080	3990	3910	4120	3950	463	1220	500	3010	5	1	92523632	3544	24.71	1.45	12	1.40	155.00	2638.00	5350	20230713	-28.41	2200	20220928	74.09	5350	-28.41	20230713	2440	56.97	20230103	5350	-28.41	20230713	2200	74.09	20220928	6.20	N	001780	500	462 억	2136003	N	N	15	N	N
93	20230816	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3850	-220	5	-5.41	4466672495	1152886	76.85	4030	4030	3810	5290	2850	4070	3874.33	2.31	100208	4250	4160	4080	3990	3910	4120	3950	463	1220	500	3010	5	1	92523632	3562	24.84	1.46	12	1.25	155.00	2638.00	5350	20230713	-28.04	2200	20220928	75.00	5350	-28.04	20230713	2440	57.79	20230103	5350	-28.04	20230713	2200	75.00	20220928	6.20	N	001780	500	462 억	2136003	N	N	15	N	N
94	20230816	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3865	-205	5	-5.04	4065331300	1048744	69.90	4030	4030	3810	5290	2850	4070	3876.37	2.31	44732	4250	4160	4080	3990	3910	4120	3950	463	1220	500	3010	5	1	92523632	3576	24.94	1.47	12	1.13	155.00	2638.00	5350	20230713	-27.76	2200	20220928	75.68	5350	-27.76	20230713	2440	58.40	20230103	5350	-27.76	20230713	2200	75.68	20220928	6.20	N	001780	500	462 억	2136003	N	N	15	N	N
95	20230816	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3860	-210	5	-5.16	3434272780	885720	59.04	4030	4030	3810	5290	2850	4070	3877.37	2.31	36191	4250	4160	4080	3990	3910	4120	3950	463	1220	500	3010	5	1	92523632	3571	24.90	1.46	12	0.96	155.00	2638.00	5350	20230713	-27.85	2200	20220928	75.45	5350	-27.85	20230713	2440	58.20	20230103	5350	-27.85	20230713	2200	75.45	20220928	6.20	N	001780	500	462 억	2136003	N	N	15	N	N
96	20230816	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3850	-220	5	-5.41	2775735655	714469	47.62	4030	4030	3810	5290	2850	4070	3885.02	2.31	49483	4250	4160	4080	3990	3910	4120	3950	463	1220	500	3010	5	1	92523632	3562	24.84	1.46	12	0.77	155.00	2638.00	5350	20230713	-28.04	2200	20220928	75.00	5350	-28.04	20230713	2440	57.79	20230103	5350	-28.04	20230713	2200	75.00	20220928	6.20	N	001780	500	462 억	2136003	N	N	15	N	N
97	20230816	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3910	-160	5	-3.93	158495805	39742	2.65	4030	4030	3905	5290	2850	4070	3988.02	2.31	-14160	4250	4160	4080	3990	3910	4120	3950	463	1220	500	3010	5	1	92523632	3618	25.23	1.48	12	0.04	155.00	2638.00	5350	20230713	-26.92	2200	20220928	77.73	5350	-26.92	20230713	2440	60.25	20230103	5350	-26.92	20230713	2200	77.73	20220928	6.20	N	001780	500	462 억	2136003	N	N	15	N	N
98	20230814	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4070	-130	5	-3.10	6059101555	1489664	38.86	4165	4170	4000	5460	2940	4200	4066.90	2.42	-132161	4510	4355	4120	3965	3730	4432	4042	463	1260	500	3100	5	1	92523632	3766	26.26	1.54	12	1.61	155.00	2638.00	5350	20230713	-23.93	2200	20220928	85.00	5350	-23.93	20230713	2440	66.80	20230103	5350	-23.93	20230713	2200	85.00	20220928	6.18	N	001780	500	462 억	2243145	N	N	15	N	N
99	20230814	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4075	-125	5	-2.98	5738827650	1410824	36.81	4165	4170	4000	5460	2940	4200	4067.16	2.42	-130629	4510	4355	4120	3965	3730	4432	4042	463	1260	500	3100	5	1	92523632	3770	26.29	1.54	12	1.52	155.00	2638.00	5350	20230713	-23.83	2200	20220928	85.23	5350	-23.83	20230713	2440	67.01	20230103	5350	-23.83	20230713	2200	85.23	20220928	6.18	N	001780	500	462 억	2243145	N	N	23	N	N
100	20230814	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4065	-135	5	-3.21	5097223205	1253617	32.70	4165	4170	4000	5460	2940	4200	4065.38	2.42	-115863	4510	4355	4120	3965	3730	4432	4042	463	1260	500	3100	5	1	92523632	3761	26.23	1.54	12	1.35	155.00	2638.00	5350	20230713	-24.02	2200	20220928	84.77	5350	-24.02	20230713	2440	66.60	20230103	5350	-24.02	20230713	2200	84.77	20220928	6.18	N	001780	500	462 억	2243145	N	N	23	N	N
101	20230814	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4045	-155	5	-3.69	4676011100	1149862	30.00	4165	4170	4000	5460	2940	4200	4065.90	2.42	-86960	4510	4355	4120	3965	3730	4432	4042	463	1260	500	3100	5	1	92523632	3743	26.10	1.53	12	1.24	155.00	2638.00	5350	20230713	-24.39	2200	20220928	83.86	5350	-24.39	20230713	2440	65.78	20230103	5350	-24.39	20230713	2200	83.86	20220928	6.18	N	001780	500	462 억	2243145	N	N	23	N	N
102	20230814	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4085	-115	5	-2.74	4246046075	1043819	27.23	4165	4170	4000	5460	2940	4200	4067.05	2.42	-96560	4510	4355	4120	3965	3730	4432	4042	463	1260	500	3100	5	1	92523632	3780	26.35	1.55	12	1.13	155.00	2638.00	5350	20230713	-23.64	2200	20220928	85.68	5350	-23.64	20230713	2440	67.42	20230103	5350	-23.64	20230713	2200	85.68	20220928	6.18	N	001780	500	462 억	2243145	N	N	23	N	N
103	20230814	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4020	-180	5	-4.29	3311085920	813333	21.22	4165	4170	4000	5460	2940	4200	4070.07	2.42	-59166	4510	4355	4120	3965	3730	4432	4042	463	1260	500	3100	5	1	92523632	3719	25.94	1.52	12	0.88	155.00	2638.00	5350	20230713	-24.86	2200	20220928	82.73	5350	-24.86	20230713	2440	64.75	20230103	5350	-24.86	20230713	2200	82.73	20220928	6.18	N	001780	500	462 억	2243145	N	N	23	N	N
104	20230814	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4045	-155	5	-3.69	2002518250	488440	12.74	4165	4170	4035	5460	2940	4200	4098.61	2.42	-32873	4510	4355	4120	3965	3730	4432	4042	463	1260	500	3100	5	1	92523632	3743	26.10	1.53	12	0.53	155.00	2638.00	5350	20230713	-24.39	2200	20220928	83.86	5350	-24.39	20230713	2440	65.78	20230103	5350	-24.39	20230713	2200	83.86	20220928	6.18	N	001780	500	462 억	2243145	N	N	23	N	N
105	20230814	090122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4150	-50	5	-1.19	224984155	54004	1.41	4165	4170	4150	5460	2940	4200	4161.93	2.42	-16531	4510	4355	4120	3965	3730	4432	4042	463	1260	500	3100	5	1	92523632	3840	26.77	1.57	12	0.06	155.00	2638.00	5350	20230713	-22.43	2200	20220928	88.64	5350	-22.43	20230713	2440	70.08	20230103	5350	-22.43	20230713	2200	88.64	20220928	6.18	N	001780	500	462 억	2243145	N	N	23	N	N
106	20230811	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4200	260	2	6.60	15894864815	3815384	401.55	3900	4275	3885	5120	2760	3940	4165.85	2.43	14020	4060	4000	3900	3840	3740	4030	3870	463	1180	500	2910	5	1	92523632	3886	27.10	1.59	12	4.12	155.00	2638.00	5350	20230713	-21.50	2200	20220928	90.91	5350	-21.50	20230713	2440	72.13	20230103	5350	-21.50	20230713	2200	90.91	20220928	6.28	N	001780	500	462 억	2245221	N	N	23	N	N
107	20230811	150122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4190	250	2	6.35	15182231440	3645320	383.65	3900	4275	3885	5120	2760	3940	4164.86	2.43	13457	4060	4000	3900	3840	3740	4030	3870	463	1180	500	2910	5	1	92523632	3877	27.03	1.59	12	3.94	155.00	2638.00	5350	20230713	-21.68	2200	20220928	90.45	5350	-21.68	20230713	2440	71.72	20230103	5350	-21.68	20230713	2200	90.45	20220928	6.28	N	001780	500	462 억	2245221	N	N	32	N	N
108	20230811	140122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4220	280	2	7.11	13975237275	3356601	353.26	3900	4275	3885	5120	2760	3940	4163.51	2.43	-22936	4060	4000	3900	3840	3740	4030	3870	463	1180	500	2910	5	1	92523632	3904	27.23	1.60	12	3.63	155.00	2638.00	5350	20230713	-21.12	2200	20220928	91.82	5350	-21.12	20230713	2440	72.95	20230103	5350	-21.12	20230713	2200	91.82	20220928	6.28	N	001780	500	462 억	2245221	N	N	32	N	N
109	20230811	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4195	255	2	6.47	12877782515	3095975	325.83	3900	4275	3885	5120	2760	3940	4159.53	2.43	-33330	4060	4000	3900	3840	3740	4030	3870	463	1180	500	2910	5	1	92523632	3881	27.06	1.59	12	3.35	155.00	2638.00	5350	20230713	-21.59	2200	20220928	90.68	5350	-21.59	20230713	2440	71.93	20230103	5350	-21.59	20230713	2200	90.68	20220928	6.28	N	001780	500	462 억	2245221	N	N	32	N	N
110	20230811	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4185	245	2	6.22	11269356810	2713630	285.59	3900	4275	3885	5120	2760	3940	4152.88	2.43	38332	4060	4000	3900	3840	3740	4030	3870	463	1180	500	2910	5	1	92523632	3872	27.00	1.59	12	2.93	155.00	2638.00	5350	20230713	-21.78	2200	20220928	90.23	5350	-21.78	20230713	2440	71.52	20230103	5350	-21.78	20230713	2200	90.23	20220928	6.28	N	001780	500	462 억	2245221	N	N	32	N	N
111	20230811	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4215	275	2	6.98	8426162920	2040317	214.73	3900	4260	3885	5120	2760	3940	4129.83	2.43	-99432	4060	4000	3900	3840	3740	4030	3870	463	1180	500	2910	5	1	92523632	3900	27.19	1.60	12	2.21	155.00	2638.00	5350	20230713	-21.21	2200	20220928	91.59	5350	-21.21	20230713	2440	72.75	20230103	5350	-21.21	20230713	2200	91.59	20220928	6.28	N	001780	500	462 억	2245221	N	N	32	N	N
112	20230811	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4065	125	2	3.17	2148350095	537324	56.55	3900	4065	3885	5120	2760	3940	3998.24	2.43	-42141	4060	4000	3900	3840	3740	4030	3870	463	1180	500	2910	5	1	92523632	3761	26.23	1.54	12	0.58	155.00	2638.00	5350	20230713	-24.02	2200	20220928	84.77	5350	-24.02	20230713	2440	66.60	20230103	5350	-24.02	20230713	2200	84.77	20220928	6.28	N	001780	500	462 억	2245221	N	N	32	N	N
113	20230811	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3935	-5	5	-0.13	98269650	25208	2.65	3900	3940	3885	5120	2760	3940	3898.28	2.43	5453	4060	4000	3900	3840	3740	4030	3870	463	1180	500	2910	5	1	92523632	3641	25.39	1.49	12	0.03	155.00	2638.00	5350	20230713	-26.45	2200	20220928	78.86	5350	-26.45	20230713	2440	61.27	20230103	5350	-26.45	20230713	2200	78.86	20220928	6.28	N	001780	500	462 억	2245221	N	N	32	N	N
114	20230810	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3940	15	2	0.38	3665644100	943090	101.35	3880	3960	3800	5100	2750	3925	3886.81	2.62	-146200	4031	3977	3876	3822	3721	4005	3850	463	1175	500	2900	5	1	92523632	3645	25.42	1.49	12	1.02	155.00	2638.00	5350	20230713	-26.36	2200	20220928	79.09	5350	-26.36	20230713	2440	61.48	20230103	5350	-26.36	20230713	2200	79.09	20220928	6.37	N	001780	500	462 억	2422191	N	N	32	N	N
115	20230810	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3945	20	2	0.51	3431022245	883508	94.95	3880	3960	3800	5100	2750	3925	3883.38	2.62	-133270	4031	3977	3876	3822	3721	4005	3850	463	1175	500	2900	5	1	92523632	3650	25.45	1.50	12	0.95	155.00	2638.00	5350	20230713	-26.26	2200	20220928	79.32	5350	-26.26	20230713	2440	61.68	20230103	5350	-26.26	20230713	2200	79.32	20220928	6.37	N	001780	500	462 억	2422191	N	N	146	N	N
116	20230810	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3910	-15	5	-0.38	2351075465	609398	65.49	3880	3940	3800	5100	2750	3925	3857.96	2.62	-77071	4031	3977	3876	3822	3721	4005	3850	463	1175	500	2900	5	1	92523632	3618	25.23	1.48	12	0.66	155.00	2638.00	5350	20230713	-26.92	2200	20220928	77.73	5350	-26.92	20230713	2440	60.25	20230103	5350	-26.92	20230713	2200	77.73	20220928	6.37	N	001780	500	462 억	2422191	N	N	146	N	N
117	20230810	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3870	-55	5	-1.40	1666453025	434181	46.66	3880	3910	3800	5100	2750	3925	3838.03	2.62	-100259	4031	3977	3876	3822	3721	4005	3850	463	1175	500	2900	5	1	92523632	3581	24.97	1.47	12	0.47	155.00	2638.00	5350	20230713	-27.66	2200	20220928	75.91	5350	-27.66	20230713	2440	58.61	20230103	5350	-27.66	20230713	2200	75.91	20220928	6.37	N	001780	500	462 억	2422191	N	N	146	N	N
118	20230810	120121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3835	-90	5	-2.29	1431683720	373328	40.12	3880	3910	3800	5100	2750	3925	3834.78	2.62	-130669	4031	3977	3876	3822	3721	4005	3850	463	1175	500	2900	5	1	92523632	3548	24.74	1.45	12	0.40	155.00	2638.00	5350	20230713	-28.32	2200	20220928	74.32	5350	-28.32	20230713	2440	57.17	20230103	5350	-28.32	20230713	2200	74.32	20220928	6.37	N	001780	500	462 억	2422191	N	N	146	N	N
119	20230810	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3830	-95	5	-2.42	1272948040	331947	35.67	3880	3910	3800	5100	2750	3925	3834.63	2.62	-121744	4031	3977	3876	3822	3721	4005	3850	463	1175	500	2900	5	1	92523632	3544	24.71	1.45	12	0.36	155.00	2638.00	5350	20230713	-28.41	2200	20220928	74.09	5350	-28.41	20230713	2440	56.97	20230103	5350	-28.41	20230713	2200	74.09	20220928	6.37	N	001780	500	462 억	2422191	N	N	146	N	N
120	20230810	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3830	-95	5	-2.42	737609980	191854	20.62	3880	3910	3815	5100	2750	3925	3844.39	2.62	-58637	4031	3977	3876	3822	3721	4005	3850	463	1175	500	2900	5	1	92523632	3544	24.71	1.45	12	0.21	155.00	2638.00	5350	20230713	-28.41	2200	20220928	74.09	5350	-28.41	20230713	2440	56.97	20230103	5350	-28.41	20230713	2200	74.09	20220928	6.37	N	001780	500	462 억	2422191	N	N	146	N	N
121	20230810	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3910	-15	5	-0.38	21485410	5530	0.59	3880	3910	3880	5100	2750	3925	3880.41	2.62	-84	4031	3977	3876	3822	3721	4005	3850	463	1175	500	2900	5	1	92523632	3618	25.23	1.48	12	0.01	155.00	2638.00	5350	20230713	-26.92	2200	20220928	77.73	5350	-26.92	20230713	2440	60.25	20230103	5350	-26.92	20230713	2200	77.73	20220928	6.37	N	001780	500	462 억	2422191	N	N	146	N	N
122	20230809	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3925	110	2	2.88	3540650065	917408	74.98	3775	3930	3775	4955	2675	3815	3859.37	2.69	-48593	3975	3895	3790	3710	3605	3935	3750	463	1140	500	2820	5	1	92523632	3632	25.32	1.49	12	0.99	155.00	2638.00	5350	20230713	-26.64	2200	20220928	78.41	5350	-26.64	20230713	2440	60.86	20230103	5350	-26.64	20230713	2200	78.41	20220928	6.52	N	001780	500	462 억	2492935	N	N	146	N	N
123	20230809	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3930	115	2	3.01	3278163060	850440	69.51	3775	3930	3775	4955	2675	3815	3854.67	2.69	-41609	3975	3895	3790	3710	3605	3935	3750	463	1140	500	2820	5	1	92523632	3636	25.35	1.49	12	0.92	155.00	2638.00	5350	20230713	-26.54	2200	20220928	78.64	5350	-26.54	20230713	2440	61.07	20230103	5350	-26.54	20230713	2200	78.64	20220928	6.52	N	001780	500	462 억	2492935	N	N	87	N	N
124	20230809	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3915	100	2	2.62	2462188595	641931	52.46	3775	3925	3775	4955	2675	3815	3835.60	2.69	-19727	3975	3895	3790	3710	3605	3935	3750	463	1140	500	2820	5	1	92523632	3622	25.26	1.48	12	0.69	155.00	2638.00	5350	20230713	-26.82	2200	20220928	77.95	5350	-26.82	20230713	2440	60.45	20230103	5350	-26.82	20230713	2200	77.95	20220928	6.52	N	001780	500	462 억	2492935	N	N	87	N	N
125	20230809	130122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3815	0	3	0.00	1592481795	417279	34.10	3775	3850	3775	4955	2675	3815	3816.35	2.69	-28985	3975	3895	3790	3710	3605	3935	3750	463	1140	500	2820	5	1	92523632	3530	24.61	1.45	12	0.45	155.00	2638.00	5350	20230713	-28.69	2200	20220928	73.41	5350	-28.69	20230713	2440	56.35	20230103	5350	-28.69	20230713	2200	73.41	20220928	6.52	N	001780	500	462 억	2492935	N	N	87	N	N
126	20230809	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3815	0	3	0.00	1480221300	387860	31.70	3775	3850	3775	4955	2675	3815	3816.38	2.69	-37889	3975	3895	3790	3710	3605	3935	3750	463	1140	500	2820	5	1	92523632	3530	24.61	1.45	12	0.42	155.00	2638.00	5350	20230713	-28.69	2200	20220928	73.41	5350	-28.69	20230713	2440	56.35	20230103	5350	-28.69	20230713	2200	73.41	20220928	6.52	N	001780	500	462 억	2492935	N	N	87	N	N
127	20230809	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3810	-5	5	-0.13	1216666130	318767	26.05	3775	3850	3775	4955	2675	3815	3816.79	2.69	-19217	3975	3895	3790	3710	3605	3935	3750	463	1140	500	2820	5	1	92523632	3525	24.58	1.44	12	0.34	155.00	2638.00	5350	20230713	-28.79	2200	20220928	73.18	5350	-28.79	20230713	2440	56.15	20230103	5350	-28.79	20230713	2200	73.18	20220928	6.52	N	001780	500	462 억	2492935	N	N	87	N	N
128	20230809	100120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3825	10	2	0.26	991332880	259667	21.22	3775	3850	3775	4955	2675	3815	3817.71	2.69	-13529	3975	3895	3790	3710	3605	3935	3750	463	1140	500	2820	5	1	92523632	3539	24.68	1.45	12	0.28	155.00	2638.00	5350	20230713	-28.50	2200	20220928	73.86	5350	-28.50	20230713	2440	56.76	20230103	5350	-28.50	20230713	2200	73.86	20220928	6.52	N	001780	500	462 억	2492935	N	N	87	N	N
129	20230809	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3830	15	2	0.39	32406195	8578	0.70	3775	3830	3775	4955	2675	3815	3777.79	2.69	-198	3975	3895	3790	3710	3605	3935	3750	463	1140	500	2820	5	1	92523632	3544	24.71	1.45	12	0.01	155.00	2638.00	5350	20230713	-28.41	2200	20220928	74.09	5350	-28.41	20230713	2440	56.97	20230103	5350	-28.41	20230713	2200	74.09	20220928	6.52	N	001780	500	462 억	2492935	N	N	87	N	N
130	20230808	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3815	85	2	2.28	4567375195	1213470	64.12	3735	3870	3685	4845	2615	3730	3763.80	2.69	-3922	3960	3845	3780	3665	3600	3812	3632	463	1115	500	2760	5	1	92523632	3530	24.61	1.45	12	1.31	155.00	2638.00	5350	20230713	-28.69	2200	20220928	73.41	5350	-28.69	20230713	2440	56.35	20230103	5350	-28.69	20230713	2200	73.41	20220928	6.48	N	001780	500	462 억	2486766	N	N	87	N	N
131	20230808	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3790	60	2	1.61	3983085490	1059794	56.00	3735	3870	3685	4845	2615	3730	3758.38	2.69	13460	3960	3845	3780	3665	3600	3812	3632	463	1115	500	2760	5	1	92523632	3507	24.45	1.44	12	1.15	155.00	2638.00	5350	20230713	-29.16	2200	20220928	72.27	5350	-29.16	20230713	2440	55.33	20230103	5350	-29.16	20230713	2200	72.27	20220928	6.48	N	001780	500	462 억	2486766	N	N	39	N	N
132	20230808	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3725	-5	5	-0.13	1981568705	530934	28.05	3735	3810	3685	4845	2615	3730	3732.24	2.69	-8236	3960	3845	3780	3665	3600	3812	3632	463	1115	500	2760	5	1	92523632	3447	24.03	1.41	12	0.57	155.00	2638.00	5350	20230713	-30.37	2200	20220928	69.32	5350	-30.37	20230713	2440	52.66	20230103	5350	-30.37	20230713	2200	69.32	20220928	6.48	N	001780	500	462 억	2486766	N	N	39	N	N
133	20230808	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3715	-15	5	-0.40	1631330295	436374	23.06	3735	3810	3700	4845	2615	3730	3738.39	2.69	-16454	3960	3845	3780	3665	3600	3812	3632	463	1115	500	2760	5	1	92523632	3437	23.97	1.41	12	0.47	155.00	2638.00	5350	20230713	-30.56	2200	20220928	68.86	5350	-30.56	20230713	2440	52.25	20230103	5350	-30.56	20230713	2200	68.86	20220928	6.48	N	001780	500	462 억	2486766	N	N	39	N	N
134	20230808	120120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	0	3	0.00	1425470275	380972	20.13	3735	3810	3700	4845	2615	3730	3741.69	2.69	897	3960	3845	3780	3665	3600	3812	3632	463	1115	500	2760	5	1	92523632	3451	24.06	1.41	12	0.41	155.00	2638.00	5350	20230713	-30.28	2200	20220928	69.55	5350	-30.28	20230713	2440	52.87	20230103	5350	-30.28	20230713	2200	69.55	20220928	6.48	N	001780	500	462 억	2486766	N	N	39	N	N
135	20230808	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	0	3	0.00	1128524375	301146	15.91	3735	3810	3700	4845	2615	3730	3747.48	2.69	-2678	3960	3845	3780	3665	3600	3812	3632	463	1115	500	2760	5	1	92523632	3451	24.06	1.41	12	0.33	155.00	2638.00	5350	20230713	-30.28	2200	20220928	69.55	5350	-30.28	20230713	2440	52.87	20230103	5350	-30.28	20230713	2200	69.55	20220928	6.48	N	001780	500	462 억	2486766	N	N	39	N	N
136	20230808	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3740	10	2	0.27	764873610	204052	10.78	3735	3810	3700	4845	2615	3730	3748.50	2.69	4185	3960	3845	3780	3665	3600	3812	3632	463	1115	500	2760	5	1	92523632	3460	24.13	1.42	12	0.22	155.00	2638.00	5350	20230713	-30.09	2200	20220928	70.00	5350	-30.09	20230713	2440	53.28	20230103	5350	-30.09	20230713	2200	70.00	20220928	6.48	N	001780	500	462 억	2486766	N	N	39	N	N
137	20230808	090122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3770	40	2	1.07	45765755	12190	0.64	3735	3780	3735	4845	2615	3730	3756.07	2.69	2608	3960	3845	3780	3665	3600	3812	3632	463	1115	500	2760	5	1	92523632	3488	24.32	1.43	12	0.01	155.00	2638.00	5350	20230713	-29.53	2200	20220928	71.36	5350	-29.53	20230713	2440	54.51	20230103	5350	-29.53	20230713	2200	71.36	20220928	6.48	N	001780	500	462 억	2486766	N	N	39	N	N
138	20230807	160120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3730	-40	5	-1.06	7123523460	1885021	181.64	3795	3895	3715	4900	2640	3770	3779.50	2.93	-236822	3890	3830	3765	3705	3640	3832	3707	463	1130	500	2780	5	1	92523632	3451	24.06	1.41	12	2.04	155.00	2638.00	5350	20230713	-30.28	2200	20220928	69.55	5350	-30.28	20230713	2440	52.87	20230103	5350	-30.28	20230713	2200	69.55	20220928	6.66	N	001780	500	462 억	2707703	N	N	39	N	N
139	20230807	150119	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3735	-35	5	-0.93	6614800830	1748559	168.49	3795	3895	3720	4900	2640	3770	3783.00	2.93	-254232	3890	3830	3765	3705	3640	3832	3707	463	1130	500	2780	5	1	92523632	3456	24.10	1.42	12	1.89	155.00	2638.00	5350	20230713	-30.19	2200	20220928	69.77	5350	-30.19	20230713	2440	53.07	20230103	5350	-30.19	20230713	2200	69.77	20220928	6.66	N	001780	500	462 억	2707703	N	N	47	N	N
140	20230807	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3810	40	2	1.06	5924909290	1564579	150.76	3795	3895	3720	4900	2640	3770	3786.91	2.93	-175071	3890	3830	3765	3705	3640	3832	3707	463	1130	500	2780	5	1	92523632	3525	24.58	1.44	12	1.69	155.00	2638.00	5350	20230713	-28.79	2200	20220928	73.18	5350	-28.79	20230713	2440	56.15	20230103	5350	-28.79	20230713	2200	73.18	20220928	6.66	N	001780	500	462 억	2707703	N	N	47	N	N
141	20230807	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	10	2	0.27	4750874000	1255074	120.94	3795	3895	3720	4900	2640	3770	3785.34	2.93	-186297	3890	3830	3765	3705	3640	3832	3707	463	1130	500	2780	5	1	92523632	3497	24.39	1.43	12	1.36	155.00	2638.00	5350	20230713	-29.35	2200	20220928	71.82	5350	-29.35	20230713	2440	54.92	20230103	5350	-29.35	20230713	2200	71.82	20220928	6.66	N	001780	500	462 억	2707703	N	N	47	N	N
142	20230807	120120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3760	-10	5	-0.27	3629804835	957716	92.29	3795	3895	3720	4900	2640	3770	3790.07	2.93	-200899	3890	3830	3765	3705	3640	3832	3707	463	1130	500	2780	5	1	92523632	3479	24.26	1.43	12	1.04	155.00	2638.00	5350	20230713	-29.72	2200	20220928	70.91	5350	-29.72	20230713	2440	54.10	20230103	5350	-29.72	20230713	2200	70.91	20220928	6.66	N	001780	500	462 억	2707703	N	N	47	N	N
143	20230807	110120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3740	-30	5	-0.80	3175713985	836433	80.60	3795	3895	3720	4900	2640	3770	3796.74	2.93	-216455	3890	3830	3765	3705	3640	3832	3707	463	1130	500	2780	5	1	92523632	3460	24.13	1.42	12	0.90	155.00	2638.00	5350	20230713	-30.09	2200	20220928	70.00	5350	-30.09	20230713	2440	53.28	20230103	5350	-30.09	20230713	2200	70.00	20220928	6.66	N	001780	500	462 억	2707703	N	N	47	N	N
144	20230807	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3770	0	3	0.00	2559627425	672008	64.76	3795	3895	3730	4900	2640	3770	3808.93	2.93	-209344	3890	3830	3765	3705	3640	3832	3707	463	1130	500	2780	5	1	92523632	3488	24.32	1.43	12	0.73	155.00	2638.00	5350	20230713	-29.53	2200	20220928	71.36	5350	-29.53	20230713	2440	54.51	20230103	5350	-29.53	20230713	2200	71.36	20220928	6.66	N	001780	500	462 억	2707703	N	N	47	N	N
145	20230807	090120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3785	15	2	0.40	89936605	23724	2.29	3795	3815	3770	4900	2640	3770	3791.12	2.93	2907	3890	3830	3765	3705	3640	3832	3707	463	1130	500	2780	5	1	92523632	3502	24.42	1.43	12	0.03	155.00	2638.00	5350	20230713	-29.25	2200	20220928	72.05	5350	-29.25	20230713	2440	55.12	20230103	5350	-29.25	20230713	2200	72.05	20220928	6.66	N	001780	500	462 억	2707703	N	N	47	N	N
146	20230804	160121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3770	-40	5	-1.05	3837048700	1021633	84.97	3770	3825	3700	4950	2670	3810	3755.79	2.90	28708	3923	3866	3788	3731	3653	3895	3760	463	1140	500	2810	5	1	92523632	3488	24.32	1.43	12	1.10	155.00	2638.00	5350	20230713	-29.53	2200	20220928	71.36	5350	-29.53	20230713	2440	54.51	20230103	5350	-29.53	20230713	2200	71.36	20220928	6.69	N	001780	500	462 억	2683014	N	N	47	N	N
147	20230804	150120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3785	-25	5	-0.66	3606299710	960437	79.88	3770	3825	3700	4950	2670	3810	3754.85	2.90	25768	3923	3866	3788	3731	3653	3895	3760	463	1140	500	2810	5	1	92523632	3502	24.42	1.43	12	1.04	155.00	2638.00	5350	20230713	-29.25	2200	20220928	72.05	5350	-29.25	20230713	2440	55.12	20230103	5350	-29.25	20230713	2200	72.05	20220928	6.69	N	001780	500	462 억	2683014	N	N	131	N	N
148	20230804	140121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3805	-5	5	-0.13	3294229450	877999	73.02	3770	3825	3700	4950	2670	3810	3751.97	2.90	44054	3923	3866	3788	3731	3653	3895	3760	463	1140	500	2810	5	1	92523632	3521	24.55	1.44	12	0.95	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	6.69	N	001780	500	462 억	2683014	N	N	131	N	N
149	20230804	130121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3780	-30	5	-0.79	2740061165	732023	60.88	3770	3785	3700	4950	2670	3810	3743.13	2.90	31281	3923	3866	3788	3731	3653	3895	3760	463	1140	500	2810	5	1	92523632	3497	24.39	1.43	12	0.79	155.00	2638.00	5350	20230713	-29.35	2200	20220928	71.82	5350	-29.35	20230713	2440	54.92	20230103	5350	-29.35	20230713	2200	71.82	20220928	6.69	N	001780	500	462 억	2683014	N	N	131	N	N
150	20230804	120121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3775	-35	5	-0.92	2296388180	614413	51.10	3770	3780	3700	4950	2670	3810	3737.53	2.90	26716	3923	3866	3788	3731	3653	3895	3760	463	1140	500	2810	5	1	92523632	3493	24.35	1.43	12	0.66	155.00	2638.00	5350	20230713	-29.44	2200	20220928	71.59	5350	-29.44	20230713	2440	54.71	20230103	5350	-29.44	20230713	2200	71.59	20220928	6.69	N	001780	500	462 억	2683014	N	N	131	N	N
151	20230804	110120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3755	-55	5	-1.44	2045856120	547762	45.56	3770	3780	3700	4950	2670	3810	3734.93	2.90	20508	3923	3866	3788	3731	3653	3895	3760	463	1140	500	2810	5	1	92523632	3474	24.23	1.42	12	0.59	155.00	2638.00	5350	20230713	-29.81	2200	20220928	70.68	5350	-29.81	20230713	2440	53.89	20230103	5350	-29.81	20230713	2200	70.68	20220928	6.69	N	001780	500	462 억	2683014	N	N	131	N	N
152	20230804	100120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3735	-75	5	-1.97	1648301920	441492	36.72	3770	3780	3700	4950	2670	3810	3733.48	2.90	-14259	3923	3866	3788	3731	3653	3895	3760	463	1140	500	2810	5	1	92523632	3456	24.10	1.42	12	0.48	155.00	2638.00	5350	20230713	-30.19	2200	20220928	69.77	5350	-30.19	20230713	2440	53.07	20230103	5350	-30.19	20230713	2200	69.77	20220928	6.69	N	001780	500	462 억	2683014	N	N	131	N	N
153	20230804	090120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3775	-35	5	-0.92	110462975	29293	2.44	3770	3780	3770	4950	2670	3810	3770.95	2.90	3928	3923	3866	3788	3731	3653	3895	3760	463	1140	500	2810	5	1	92523632	3493	24.35	1.43	12	0.03	155.00	2638.00	5350	20230713	-29.44	2200	20220928	71.59	5350	-29.44	20230713	2440	54.71	20230103	5350	-29.44	20230713	2200	71.59	20220928	6.69	N	001780	500	462 억	2683014	N	N	131	N	N
154	20230803	160120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3810	-25	5	-0.65	4488364940	1190317	113.07	3805	3845	3710	4985	2685	3835	3770.65	2.76	123340	4048	3941	3863	3756	3678	3902	3717	463	1150	500	2830	5	1	92523632	3525	24.58	1.44	12	1.29	155.00	2638.00	5350	20230713	-28.79	2200	20220928	73.18	5350	-28.79	20230713	2440	56.15	20230103	5350	-28.79	20230713	2200	73.18	20220928	6.65	N	001780	500	462 억	2549062	N	N	131	N	N
155	20230803	150120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3805	-30	5	-0.78	4083129925	1083933	102.96	3805	3840	3710	4985	2685	3835	3766.91	2.76	137643	4048	3941	3863	3756	3678	3902	3717	463	1150	500	2830	5	1	92523632	3521	24.55	1.44	12	1.17	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	6.65	N	001780	500	462 억	2549062	N	N	35	N	N
156	20230803	140119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3780	-55	5	-1.43	3556750765	944795	89.75	3805	3840	3710	4985	2685	3835	3764.51	2.76	133007	4048	3941	3863	3756	3678	3902	3717	463	1150	500	2830	5	1	92523632	3497	24.39	1.43	12	1.02	155.00	2638.00	5350	20230713	-29.35	2200	20220928	71.82	5350	-29.35	20230713	2440	54.92	20230103	5350	-29.35	20230713	2200	71.82	20220928	6.65	N	001780	500	462 억	2549062	N	N	35	N	N
157	20230803	130121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3760	-75	5	-1.96	3203165845	850790	80.82	3805	3840	3710	4985	2685	3835	3764.86	2.76	105388	4048	3941	3863	3756	3678	3902	3717	463	1150	500	2830	5	1	92523632	3479	24.26	1.43	12	0.92	155.00	2638.00	5350	20230713	-29.72	2200	20220928	70.91	5350	-29.72	20230713	2440	54.10	20230103	5350	-29.72	20230713	2200	70.91	20220928	6.65	N	001780	500	462 억	2549062	N	N	35	N	N
158	20230803	120120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3740	-95	5	-2.48	2556089225	678346	64.44	3805	3840	3710	4985	2685	3835	3768.04	2.76	18500	4048	3941	3863	3756	3678	3902	3717	463	1150	500	2830	5	1	92523632	3460	24.13	1.42	12	0.73	155.00	2638.00	5350	20230713	-30.09	2200	20220928	70.00	5350	-30.09	20230713	2440	53.28	20230103	5350	-30.09	20230713	2200	70.00	20220928	6.65	N	001780	500	462 억	2549062	N	N	35	N	N
159	20230803	110120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3740	-95	5	-2.48	2303547850	610794	58.02	3805	3840	3710	4985	2685	3835	3771.31	2.76	-16757	4048	3941	3863	3756	3678	3902	3717	463	1150	500	2830	5	1	92523632	3460	24.13	1.42	12	0.66	155.00	2638.00	5350	20230713	-30.09	2200	20220928	70.00	5350	-30.09	20230713	2440	53.28	20230103	5350	-30.09	20230713	2200	70.00	20220928	6.65	N	001780	500	462 억	2549062	N	N	35	N	N
160	20230803	100119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3810	-25	5	-0.65	1184265435	311789	29.62	3805	3840	3735	4985	2685	3835	3798.19	2.76	-31384	4048	3941	3863	3756	3678	3902	3717	463	1150	500	2830	5	1	92523632	3525	24.58	1.44	12	0.34	155.00	2638.00	5350	20230713	-28.79	2200	20220928	73.18	5350	-28.79	20230713	2440	56.15	20230103	5350	-28.79	20230713	2200	73.18	20220928	6.65	N	001780	500	462 억	2549062	N	N	35	N	N
161	20230803	090120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3795	-40	5	-1.04	36883700	9691	0.92	3805	3825	3790	4985	2685	3835	3803.27	2.76	-3644	4048	3941	3863	3756	3678	3902	3717	463	1150	500	2830	5	1	92523632	3511	24.48	1.44	12	0.01	155.00	2638.00	5350	20230713	-29.07	2200	20220928	72.50	5350	-29.07	20230713	2440	55.53	20230103	5350	-29.07	20230713	2200	72.50	20220928	6.65	N	001780	500	462 억	2549062	N	N	35	N	N
162	20230802	160120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3835	-85	5	-2.17	3991855895	1030292	71.76	3895	3970	3785	5090	2745	3920	3874.56	2.80	-17127	4120	4020	3930	3830	3740	3975	3785	458	1172	500	2900	5	1	91641542	3514	24.74	1.45	12	1.12	155.00	2638.00	5350	20230713	-28.32	2200	20220928	74.32	5350	-28.32	20230713	2440	57.17	20230103	5350	-28.32	20230713	2200	74.32	20220928	6.64	N	001780	500	458 억	2566314	N	N	35	N	N
163	20230802	150120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3825	-95	5	-2.42	3804239715	981351	68.36	3895	3970	3785	5090	2745	3920	3876.52	2.80	-34135	4120	4020	3930	3830	3740	3975	3785	458	1172	500	2900	5	1	91641542	3505	24.68	1.45	12	1.07	155.00	2638.00	5350	20230713	-28.50	2200	20220928	73.86	5350	-28.50	20230713	2440	56.76	20230103	5350	-28.50	20230713	2200	73.86	20220928	6.64	N	001780	500	458 억	2566314	N	N	28	N	N
164	20230802	140121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3805	-115	5	-2.93	3513087315	905290	63.06	3895	3970	3785	5090	2745	3920	3880.61	2.80	-64778	4120	4020	3930	3830	3740	3975	3785	458	1172	500	2900	5	1	91641542	3487	24.55	1.44	12	0.99	155.00	2638.00	5350	20230713	-28.88	2200	20220928	72.95	5350	-28.88	20230713	2440	55.94	20230103	5350	-28.88	20230713	2200	72.95	20220928	6.64	N	001780	500	458 억	2566314	N	N	28	N	N
165	20230802	130120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3850	-70	5	-1.79	2786553425	714854	49.79	3895	3970	3825	5090	2745	3920	3898.06	2.80	-21926	4120	4020	3930	3830	3740	3975	3785	458	1172	500	2900	5	1	91641542	3528	24.84	1.46	12	0.78	155.00	2638.00	5350	20230713	-28.04	2200	20220928	75.00	5350	-28.04	20230713	2440	57.79	20230103	5350	-28.04	20230713	2200	75.00	20220928	6.64	N	001780	500	458 억	2566314	N	N	28	N	N
166	20230802	120120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3840	-80	5	-2.04	2571029015	658779	45.89	3895	3970	3825	5090	2745	3920	3902.71	2.80	-33011	4120	4020	3930	3830	3740	3975	3785	458	1172	500	2900	5	1	91641542	3519	24.77	1.46	12	0.72	155.00	2638.00	5350	20230713	-28.22	2200	20220928	74.55	5350	-28.22	20230713	2440	57.38	20230103	5350	-28.22	20230713	2200	74.55	20220928	6.64	N	001780	500	458 억	2566314	N	N	28	N	N
167	20230802	110120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3900	-20	5	-0.51	1708495420	435603	30.34	3895	3970	3880	5090	2745	3920	3922.14	2.80	18903	4120	4020	3930	3830	3740	3975	3785	458	1172	500	2900	5	1	91641542	3574	25.16	1.48	12	0.48	155.00	2638.00	5350	20230713	-27.10	2200	20220928	77.27	5350	-27.10	20230713	2440	59.84	20230103	5350	-27.10	20230713	2200	77.27	20220928	6.64	N	001780	500	458 억	2566314	N	N	28	N	N
168	20230802	100120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3930	10	2	0.26	917612640	233995	16.30	3895	3970	3880	5090	2745	3920	3921.51	2.80	26151	4120	4020	3930	3830	3740	3975	3785	458	1172	500	2900	5	1	91641542	3602	25.35	1.49	12	0.26	155.00	2638.00	5350	20230713	-26.54	2200	20220928	78.64	5350	-26.54	20230713	2440	61.07	20230103	5350	-26.54	20230713	2200	78.64	20220928	6.64	N	001780	500	458 억	2566314	N	N	28	N	N
169	20230802	090121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3885	-35	5	-0.89	64466385	16552	1.15	3895	3895	3885	5090	2745	3920	3894.30	2.80	-1736	4120	4020	3930	3830	3740	3975	3785	458	1172	500	2900	5	1	91641542	3560	25.06	1.47	12	0.02	155.00	2638.00	5350	20230713	-27.38	2200	20220928	76.59	5350	-27.38	20230713	2440	59.22	20230103	5350	-27.38	20230713	2200	76.59	20220928	6.64	N	001780	500	458 억	2566314	N	N	28	N	N
170	20230801	160121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3920	-80	5	-2.00	5584937615	1423884	142.61	4025	4030	3840	5200	2800	4000	3922.20	2.69	102156	4106	4052	3981	3927	3856	4080	3955	458	1200	500	2960	5	1	91641542	3592	25.29	1.49	12	1.55	155.00	2638.00	5350	20230713	-26.73	2200	20220928	78.18	5350	-26.73	20230713	2440	60.66	20230103	5350	-26.73	20230713	2200	78.18	20220928	6.62	N	001780	500	458 억	2463890	N	N	28	N	N
171	20230801	150119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3890	-110	5	-2.75	4756798885	1211763	121.36	4025	4030	3840	5200	2800	4000	3925.37	2.69	-16115	4106	4052	3981	3927	3856	4080	3955	458	1200	500	2960	5	1	91641542	3565	25.10	1.47	12	1.32	155.00	2638.00	5350	20230713	-27.29	2200	20220928	76.82	5350	-27.29	20230713	2440	59.43	20230103	5350	-27.29	20230713	2200	76.82	20220928	6.62	N	001780	500	458 억	2463890	N	N	16	N	N
172	20230801	140120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3875	-125	5	-3.12	4462230060	1135910	113.77	4025	4030	3840	5200	2800	4000	3928.18	2.69	-45991	4106	4052	3981	3927	3856	4080	3955	458	1200	500	2960	5	1	91641542	3551	25.00	1.47	12	1.24	155.00	2638.00	5350	20230713	-27.57	2200	20220928	76.14	5350	-27.57	20230713	2440	58.81	20230103	5350	-27.57	20230713	2200	76.14	20220928	6.62	N	001780	500	458 억	2463890	N	N	16	N	N
173	20230801	130120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3890	-110	5	-2.75	3684356120	934579	93.60	4025	4030	3885	5200	2800	4000	3942.11	2.69	-21476	4106	4052	3981	3927	3856	4080	3955	458	1200	500	2960	5	1	91641542	3565	25.10	1.47	12	1.02	155.00	2638.00	5350	20230713	-27.29	2200	20220928	76.82	5350	-27.29	20230713	2440	59.43	20230103	5350	-27.29	20230713	2200	76.82	20220928	6.62	N	001780	500	458 억	2463890	N	N	16	N	N
174	20230801	120120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3915	-85	5	-2.12	2958178905	748429	74.96	4025	4030	3915	5200	2800	4000	3952.36	2.69	38553	4106	4052	3981	3927	3856	4080	3955	458	1200	500	2960	5	1	91641542	3588	25.26	1.48	12	0.82	155.00	2638.00	5350	20230713	-26.82	2200	20220928	77.95	5350	-26.82	20230713	2440	60.45	20230103	5350	-26.82	20230713	2200	77.95	20220928	6.62	N	001780	500	458 억	2463890	N	N	16	N	N
175	20230801	110119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3930	-70	5	-1.75	2274223425	574093	57.50	4025	4030	3915	5200	2800	4000	3961.26	2.69	45895	4106	4052	3981	3927	3856	4080	3955	458	1200	500	2960	5	1	91641542	3602	25.35	1.49	12	0.63	155.00	2638.00	5350	20230713	-26.54	2200	20220928	78.64	5350	-26.54	20230713	2440	61.07	20230103	5350	-26.54	20230713	2200	78.64	20220928	6.62	N	001780	500	458 억	2463890	N	N	16	N	N
176	20230801	100120	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3960	-40	5	-1.00	1562538155	394504	39.51	4025	4030	3915	5200	2800	4000	3960.52	2.69	56646	4106	4052	3981	3927	3856	4080	3955	458	1200	500	2960	5	1	91641542	3629	25.55	1.50	12	0.43	155.00	2638.00	5350	20230713	-25.98	2200	20220928	80.00	5350	-25.98	20230713	2440	62.30	20230103	5350	-25.98	20230713	2200	80.00	20220928	6.62	N	001780	500	458 억	2463890	N	N	16	N	N
177	20230801	090119	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3955	-45	5	-1.12	189996220	47379	4.75	4025	4030	3950	5200	2800	4000	4010.68	2.69	-16265	4106	4052	3981	3927	3856	4080	3955	458	1200	500	2960	5	1	91641542	3624	25.52	1.50	12	0.05	155.00	2638.00	5350	20230713	-26.07	2200	20220928	79.77	5350	-26.07	20230713	2440	62.09	20230103	5350	-26.07	20230713	2200	79.77	20220928	6.62	N	001780	500	458 억	2463890	N	N	16	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History